Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

39.38 +0.39 (+1.00%)
Streaming Delayed Price Updated: 2:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 27.75 27.77 27.23 27.35 4,356,629 -0.22(-0.80%)
Jun 29, 2015 27.94 28.05 27.57 27.57 3,651,359 -0.81(-2.86%)
Jun 26, 2015 28.35 28.51 28.27 28.38 2,506,463 -0.09(-0.30%)
Jun 25, 2015 28.74 28.76 28.46 28.47 1,750,893 -0.32(-1.10%)
Jun 24, 2015 28.85 28.94 28.79 28.79 1,300,284 -0.09(-0.32%)
Jun 23, 2015 28.88 28.95 28.86 28.88 1,909,650 -0.01(-0.04%)
Jun 22, 2015 28.95 29.06 28.88 28.89 2,459,682 +0.34(+1.20%)
Jun 19, 2015 28.61 28.76 28.54 28.55 2,617,671 +0.04(+0.15%)
Jun 18, 2015 28.46 28.60 28.38 28.51 2,257,419 -0.01(-0.02%)
Jun 17, 2015 28.46 28.60 28.32 28.51 3,300,818 +0.04(+0.13%)
Jun 16, 2015 28.36 28.52 28.30 28.48 4,117,457 -0.05(-0.19%)
Jun 15, 2015 28.49 28.59 28.40 28.53 3,126,530 -0.43(-1.50%)
Jun 12, 2015 28.83 29.03 28.73 28.96 2,687,216 -0.01(-0.04%)
Jun 11, 2015 28.91 29.03 28.76 28.98 2,539,664 -0.06(-0.21%)
Jun 10, 2015 28.93 29.11 28.91 29.04 3,284,125 +0.35(+1.21%)
Jun 09, 2015 28.70 28.77 28.57 28.69 2,977,840 -0.23(-0.78%)
Jun 08, 2015 28.99 29.04 28.86 28.92 2,030,497 +0.12(+0.40%)
Jun 05, 2015 28.57 28.90 28.52 28.80 2,149,702 -0.17(-0.59%)
Jun 04, 2015 29.10 29.26 28.91 28.97 2,225,989 -0.27(-0.92%)
Jun 03, 2015 29.15 29.45 29.15 29.24 1,997,331 +0.07(+0.25%)
Jun 02, 2015 29.14 29.28 29.09 29.17 3,163,146 +0.19(+0.65%)
Jun 01, 2015 29.01 29.04 28.83 28.98 3,061,020 -0.02(-0.06%)
May 29, 2015 29.35 29.38 28.88 28.99 2,891,858 -0.12(-0.40%)
May 28, 2015 29.12 29.16 28.97 29.11 2,467,680 -0.07(-0.25%)
May 27, 2015 29.04 29.42 28.99 29.18 3,993,082 +0.25(+0.87%)
May 26, 2015 29.17 29.18 28.87 28.93 4,185,718 -0.43(-1.48%)
May 22, 2015 29.42 29.37 29.37 29.37 2,572,027 +0.09(+0.31%)
May 21, 2015 29.37 29.41 29.26 29.28 5,289,570 +0.09(+0.31%)
May 20, 2015 29.20 29.34 29.16 29.18 3,415,599 +0.28(+0.97%)
May 19, 2015 28.81 28.95 28.78 28.90 4,978,029 -0.36(-1.24%)
May 18, 2015 29.29 29.41 29.24 29.27 2,377,690 -0.22(-0.74%)
May 15, 2015 29.36 29.48 29.28 29.48 2,427,497 +0.08(+0.29%)
May 14, 2015 29.39 29.43 29.21 29.40 2,991,793 +0.21(+0.72%)
May 13, 2015 29.13 29.23 28.99 29.19 2,901,996 -0.10(-0.35%)
May 12, 2015 29.27 29.40 29.19 29.29 3,099,577 -0.36(-1.22%)
May 11, 2015 29.69 29.83 29.62 29.65 3,019,456 -0.24(-0.79%)
May 08, 2015 29.79 29.95 29.65 29.89 3,486,389 +0.79(+2.70%)
May 07, 2015 29.05 29.14 28.78 29.10 2,779,253 -0.04(-0.15%)
May 06, 2015 29.10 29.21 29.01 29.14 4,194,841 +0.41(+1.43%)
May 05, 2015 29.10 29.13 28.70 28.73 6,085,407 -0.92(-3.12%)
May 04, 2015 29.64 29.72 29.57 29.66 3,358,022 -0.08(-0.26%)
May 01, 2015 29.68 29.75 29.50 29.74 3,872,754 -0.24(-0.81%)
Apr 30, 2015 30.00 30.17 29.90 29.98 5,862,109 -0.33(-1.08%)
Apr 29, 2015 30.29 30.36 30.07 30.30 6,853,035 +0.36(+1.21%)
Apr 28, 2015 29.72 29.95 29.62 29.94 4,159,057 +0.05(+0.18%)
Apr 27, 2015 29.77 29.91 29.69 29.89 6,719,366 +1.07(+3.71%)
Apr 24, 2015 28.84 28.90 28.67 28.82 5,424,525 +0.97(+3.47%)
Apr 23, 2015 27.66 27.89 27.63 27.85 3,327,016 +0.30(+1.10%)
Apr 22, 2015 27.56 27.57 27.34 27.55 3,014,337 +0.01(+0.02%)
Apr 21, 2015 27.60 27.74 27.53 27.54 4,014,555 +0.05(+0.20%)
Apr 20, 2015 27.51 27.65 27.46 27.49 3,464,723 +0.39(+1.45%)
Apr 17, 2015 27.10 27.18 27.03 27.10 2,934,269 -0.34(-1.25%)
Apr 16, 2015 27.45 27.50 27.31 27.44 3,645,962 -0.28(-1.00%)
Apr 15, 2015 27.50 27.74 27.47 27.72 2,687,455 +0.15(+0.55%)
Apr 14, 2015 27.48 27.60 27.42 27.57 4,909,204 +0.22(+0.82%)
Apr 13, 2015 27.37 27.43 27.22 27.34 6,605,881 +0.35(+1.30%)
Apr 10, 2015 26.99 27.06 26.91 26.99 3,608,918 +0.09(+0.34%)
Apr 09, 2015 26.83 26.96 26.79 26.90 4,826,277 +0.47(+1.76%)
Apr 08, 2015 26.63 26.66 26.28 26.44 4,706,770 +0.17(+0.64%)
Apr 07, 2015 26.31 26.41 26.25 26.27 5,779,904 -0.02(-0.07%)
Apr 06, 2015 26.11 26.45 26.08 26.29 1,995,023 +0.22(+0.86%)
Apr 02, 2015 26.02 26.06 26.06 26.06 2,180,171 +0.14(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.